吉大通信 sz.300597
9.89
+2.81%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 10.40 | 10.45 | 9.94 | 9.99 | -4.95% | 2.42 | 8.82% |
| 2026-01-15 | 10.71 | 10.88 | 10.27 | 10.51 | -5.82% | 3.97 | 13.89% |
| 2026-01-14 | 10.10 | 12.10 | 10.10 | 11.16 | +10.06% | 6.15 | 20.50% |
| 2026-01-13 | 10.25 | 10.29 | 9.90 | 10.14 | -0.20% | 1.74 | 6.34% |
| 2026-01-12 | 9.73 | 10.25 | 9.60 | 10.16 | +4.96% | 2.30 | 8.48% |
| 2026-01-09 | 9.43 | 9.76 | 9.38 | 9.68 | +2.33% | 1.16 | 4.47% |
| 2026-01-08 | 9.15 | 9.49 | 9.13 | 9.46 | +3.50% | 1.18 | 4.64% |
| 2026-01-07 | 9.30 | 9.30 | 9.11 | 9.14 | -1.83% | 0.74 | 2.96% |
| 2026-01-06 | 9.30 | 9.40 | 9.24 | 9.31 | -0.32% | 0.71 | 2.83% |
| 2026-01-05 | 9.24 | 9.36 | 9.11 | 9.34 | +1.08% | 0.71 | 2.83% |
| 2025-12-31 | 9.35 | 9.35 | 9.09 | 9.24 | -0.32% | 0.80 | 3.19% |
| 2025-12-30 | 9.43 | 9.46 | 9.24 | 9.27 | -2.83% | 1.55 | 6.13% |
| 2025-12-29 | 9.13 | 9.85 | 9.03 | 9.54 | +4.26% | 2.47 | 9.53% |
| 2025-12-26 | 9.13 | 9.49 | 9.06 | 9.15 | +0.22% | 0.84 | 3.37% |
| 2025-12-25 | 9.09 | 9.16 | 9.02 | 9.13 | +0.77% | 0.37 | 1.49% |
| 2025-12-24 | 8.94 | 9.11 | 8.91 | 9.06 | +1.12% | 0.32 | 1.30% |
| 2025-12-23 | 9.06 | 9.07 | 8.91 | 8.96 | -1.32% | 0.36 | 1.50% |
| 2025-12-22 | 9.12 | 9.20 | 9.04 | 9.08 | -0.11% | 0.40 | 1.64% |
| 2025-12-19 | 8.99 | 9.13 | 8.97 | 9.09 | +1.00% | 0.46 | 1.89% |
| 2025-12-18 | 8.70 | 9.06 | 8.70 | 9.00 | +2.51% | 0.61 | 2.49% |